Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.570 | 3.640 | 3.460 | 3.510 | 900,067 | -0.10(-2.77%) |
Dec 28, 2023 | 3.630 | 3.770 | 3.510 | 3.610 | 922,293 | -0.02(-0.55%) |
Dec 27, 2023 | 3.440 | 3.710 | 3.420 | 3.630 | 1,233,200 | +0.19(+5.52%) |
Dec 26, 2023 | 3.550 | 3.550 | 3.340 | 3.440 | 654,429 | -0.04(-1.15%) |
Dec 22, 2023 | 3.470 | 3.638 | 3.400 | 3.480 | 1,166,126 | +0.13(+3.88%) |
Dec 21, 2023 | 3.370 | 3.530 | 3.270 | 3.350 | 1,131,979 | -0.01(-0.30%) |
Dec 20, 2023 | 3.340 | 3.710 | 3.250 | 3.360 | 2,152,937 | -0.15(-4.27%) |
Dec 19, 2023 | 3.440 | 3.580 | 3.055 | 3.510 | 10,762,679 | +0.55(+18.58%) |
Dec 18, 2023 | 3.060 | 3.160 | 2.950 | 2.960 | 1,114,380 | -0.06(-1.99%) |
Dec 15, 2023 | 2.990 | 3.095 | 2.925 | 3.020 | 4,862,147 | +0.04(+1.34%) |
Dec 14, 2023 | 3.130 | 3.260 | 2.930 | 2.980 | 1,655,210 | -0.10(-3.25%) |
Dec 13, 2023 | 2.860 | 3.080 | 2.730 | 3.080 | 1,251,145 | +0.21(+7.32%) |
Dec 12, 2023 | 2.920 | 2.950 | 2.750 | 2.870 | 1,151,589 | +0.02(+0.70%) |
Dec 11, 2023 | 3.180 | 3.181 | 2.835 | 2.850 | 1,130,806 | -0.31(-9.81%) |
Dec 08, 2023 | 3.220 | 3.340 | 3.150 | 3.160 | 792,883 | -0.08(-2.47%) |
Dec 07, 2023 | 3.180 | 3.270 | 3.130 | 3.240 | 616,075 | +0.09(+2.86%) |
Dec 06, 2023 | 3.210 | 3.250 | 3.045 | 3.150 | 828,588 | +0.03(+0.96%) |
Dec 05, 2023 | 3.280 | 3.360 | 3.090 | 3.120 | 1,301,786 | -0.15(-4.59%) |
Dec 04, 2023 | 2.840 | 3.365 | 2.840 | 3.270 | 2,119,951 | +0.41(+14.34%) |
Dec 01, 2023 | 2.820 | 2.900 | 2.690 | 2.860 | 909,243 | +0.09(+3.25%) |
Nov 30, 2023 | 2.770 | 2.900 | 2.770 | 2.770 | 1,890,684 | +0.00(+0.00%) |
Nov 29, 2023 | 2.690 | 2.960 | 2.690 | 2.770 | 1,124,236 | +0.07(+2.59%) |
Nov 28, 2023 | 2.520 | 2.730 | 2.470 | 2.700 | 1,442,437 | +0.08(+3.05%) |
Nov 27, 2023 | 2.500 | 2.630 | 2.430 | 2.620 | 1,282,352 | +0.09(+3.56%) |
Nov 24, 2023 | 2.590 | 2.650 | 2.510 | 2.530 | 428,967 | +0.00(+0.00%) |
Nov 22, 2023 | 2.450 | 2.620 | 2.450 | 2.530 | 952,948 | +0.09(+3.69%) |
Nov 21, 2023 | 2.690 | 2.700 | 2.440 | 2.440 | 1,018,396 | -0.22(-8.27%) |
Nov 20, 2023 | 2.800 | 2.870 | 2.630 | 2.660 | 1,416,060 | -0.19(-6.67%) |
Nov 17, 2023 | 2.500 | 2.930 | 2.483 | 2.850 | 2,154,582 | +0.36(+14.46%) |
Nov 16, 2023 | 2.570 | 2.580 | 2.430 | 2.490 | 1,027,301 | -0.03(-1.19%) |
Nov 15, 2023 | 2.550 | 2.695 | 2.510 | 2.520 | 1,093,700 | -0.06(-2.33%) |
Nov 14, 2023 | 2.460 | 2.590 | 2.460 | 2.580 | 1,279,446 | +0.12(+4.88%) |
Nov 13, 2023 | 2.310 | 2.460 | 2.230 | 2.460 | 830,716 | +0.17(+7.66%) |
Nov 10, 2023 | 2.370 | 2.370 | 2.200 | 2.285 | 881,146 | -0.07(-2.97%) |
Nov 09, 2023 | 2.580 | 2.600 | 2.320 | 2.355 | 1,572,366 | -0.25(-9.77%) |
Nov 08, 2023 | 2.670 | 2.900 | 2.520 | 2.610 | 2,792,940 | -0.16(-5.78%) |
Nov 07, 2023 | 2.280 | 2.770 | 2.260 | 2.770 | 3,846,865 | +0.52(+23.11%) |
Nov 06, 2023 | 2.218 | 2.440 | 2.200 | 2.250 | 2,268,036 | +0.04(+1.81%) |
Nov 03, 2023 | 2.110 | 2.270 | 2.070 | 2.210 | 2,279,514 | +0.12(+5.74%) |
Nov 02, 2023 | 2.500 | 2.670 | 2.060 | 2.090 | 10,751,522 | -0.45(-17.72%) |
Nov 01, 2023 | 2.000 | 2.730 | 1.970 | 2.540 | 66,614,120 | +0.83(+48.54%) |
Oct 31, 2023 | 1.530 | 1.770 | 1.530 | 1.710 | 1,134,152 | +0.17(+11.04%) |
Oct 30, 2023 | 1.470 | 1.599 | 1.470 | 1.540 | 732,604 | +0.07(+4.76%) |
Oct 27, 2023 | 1.590 | 1.630 | 1.460 | 1.470 | 941,008 | -0.10(-6.37%) |
Oct 26, 2023 | 1.560 | 1.590 | 1.501 | 1.570 | 674,874 | +0.02(+1.29%) |
Oct 25, 2023 | 1.570 | 1.610 | 1.490 | 1.550 | 736,050 | -0.04(-2.52%) |
Oct 24, 2023 | 1.470 | 1.670 | 1.460 | 1.590 | 1,079,027 | +0.10(+6.71%) |
Oct 23, 2023 | 1.620 | 1.650 | 1.470 | 1.490 | 1,405,248 | -0.16(-9.70%) |
Oct 20, 2023 | 1.650 | 1.750 | 1.580 | 1.650 | 2,003,275 | -0.01(-0.60%) |
Oct 19, 2023 | 1.670 | 1.750 | 1.620 | 1.660 | 1,564,633 | -0.07(-4.05%) |
Oct 18, 2023 | 1.800 | 1.980 | 1.670 | 1.730 | 4,986,567 | -0.11(-5.98%) |
Oct 17, 2023 | 1.800 | 1.960 | 1.750 | 1.840 | 4,951,391 | +0.01(+0.55%) |
Oct 16, 2023 | 1.420 | 2.550 | 1.530 | 1.830 | 21,514,234 | -3.60(-66.30%) |
Oct 13, 2023 | 5.420 | 5.465 | 5.220 | 5.430 | 479,894 | +0.04(+0.74%) |
Oct 12, 2023 | 5.550 | 5.565 | 5.315 | 5.390 | 507,074 | -0.14(-2.53%) |
Oct 11, 2023 | 5.950 | 5.990 | 5.490 | 5.530 | 401,450 | -0.41(-6.90%) |
Oct 10, 2023 | 5.790 | 6.005 | 5.760 | 5.940 | 416,730 | +0.17(+2.95%) |
Oct 09, 2023 | 5.810 | 5.850 | 5.630 | 5.770 | 301,552 | -0.11(-1.87%) |
Oct 06, 2023 | 5.690 | 5.900 | 5.680 | 5.880 | 442,380 | +0.06(+1.03%) |
Oct 05, 2023 | 5.650 | 5.930 | 5.560 | 5.820 | 923,818 | +0.21(+3.74%) |
Oct 04, 2023 | 5.840 | 5.840 | 5.520 | 5.610 | 805,692 | -0.25(-4.18%) |
Oct 03, 2023 | 6.040 | 6.060 | 5.770 | 5.855 | 558,478 | -0.20(-3.38%) |